Canada markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.4000+0.0150 (+0.63%)
At close: 04:00PM EDT
2.4100 +0.01 (+0.42%)
After hours: 07:59PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20232.42002.47002.35002.40002.400018,851,715
Sept 21, 20232.43002.43002.34002.38002.380022,202,100
Sept 20, 20232.49002.59002.43002.47002.470022,300,300
Sept 19, 20232.59002.64002.42002.46002.460027,754,100
Sept 18, 20232.90002.91002.53002.56002.560059,139,700
Sept 15, 20233.10003.22002.93002.93002.930043,652,200
Sept 14, 20232.94003.10002.91002.98002.980034,352,400
Sept 13, 20232.89003.00002.78002.94002.940028,689,900
Sept 12, 20233.22003.28002.90002.91002.910060,231,500
Sept 11, 20233.06003.37003.04003.31003.310089,968,100
Sept 08, 20232.92003.12002.92003.02003.020039,678,800
Sept 07, 20232.92003.11002.81002.96002.960034,784,700
Sept 06, 20233.19003.27002.84002.98002.980053,851,500
Sept 05, 20233.00003.40002.98003.09003.090076,082,200
Sept 01, 20233.07003.12002.85002.99002.990051,132,900
Aug 31, 20232.75003.11002.66002.96002.960089,827,700
Aug 30, 20232.38002.91002.35002.66002.660076,248,800
Aug 29, 20232.34002.45002.29002.40002.400011,341,500
Aug 28, 20232.35002.37002.28002.35002.35007,869,200
Aug 25, 20232.26002.37002.22002.34002.340011,898,900
Aug 24, 20232.48002.49002.25002.26002.260019,976,600
Aug 23, 20232.48002.53002.44002.49002.490010,157,700
Aug 22, 20232.51002.58002.48002.49002.490013,351,100
Aug 21, 20232.65002.72002.46002.49002.490021,469,900
Aug 18, 20232.59002.82002.58002.64002.640022,279,000
Aug 17, 20232.62002.80002.57002.66002.660021,946,900
Aug 16, 20232.47002.77002.43002.63002.630036,005,400
Aug 15, 20232.57002.61002.45002.52002.520019,332,300
Aug 14, 20232.60002.67002.48002.62002.620016,323,400
Aug 11, 20232.57002.75002.55002.62002.620021,683,000
Aug 10, 20232.86002.87002.57002.62002.620036,628,400
Aug 09, 20233.00003.03002.76002.86002.860049,464,400
Aug 08, 20232.45003.08002.38003.02003.0200125,769,700
Aug 07, 20232.33002.36002.16002.22002.220020,349,400
Aug 04, 20232.43002.50002.28002.30002.300022,318,100
Aug 03, 20232.37002.48002.29002.41002.410017,142,900
Aug 02, 20232.25002.55002.23002.37002.370039,267,900
Aug 01, 20232.51002.51002.34002.38002.380031,597,400
Jul 31, 20232.37002.55002.26002.53002.530046,875,000
Jul 28, 20232.17002.33002.13002.27002.270040,786,900
Jul 27, 20232.02002.30001.97002.14002.140063,616,700
Jul 26, 20231.98002.11001.90001.93001.930097,077,000
Jul 25, 20231.68001.72001.66001.68001.680010,774,300
Jul 24, 20231.70001.71001.65001.69001.69008,483,900
Jul 21, 20231.67001.70001.62001.68001.68008,942,600
Jul 20, 20231.76001.76001.62001.65001.650015,086,200
Jul 19, 20231.67001.79001.66001.77001.770016,618,600
Jul 18, 20231.67001.70001.64001.66001.660011,085,400
Jul 17, 20231.66001.71001.65001.69001.69006,612,400
Jul 14, 20231.78001.79001.62001.66001.660020,718,400
Jul 13, 20231.74001.83001.71001.81001.810017,790,100
Jul 12, 20231.82001.83001.69001.72001.720022,645,300
Jul 11, 20231.74001.86001.70001.77001.770026,659,500
Jul 10, 20231.64001.76001.61001.72001.720020,745,400
Jul 07, 20231.57001.67001.53001.64001.640015,951,100
Jul 06, 20231.60001.69001.54001.55001.550021,368,900
Jul 05, 20231.69001.69001.60001.64001.640014,611,600
Jul 03, 20231.56001.74001.56001.69001.690026,865,900
Jun 30, 20231.61001.61001.52001.56001.560018,646,800
Jun 29, 20231.58001.64001.57001.61001.610012,202,900
Jun 28, 20231.59001.60001.54001.58001.580010,693,800
Jun 27, 20231.58001.62001.55001.60001.60009,573,100
Jun 26, 20231.51001.60001.51001.58001.580011,070,000
Jun 23, 20231.58001.59001.51001.52001.520016,274,400
Jun 22, 20231.56001.61001.52001.61001.610010,902,200
Jun 21, 20231.54001.63001.50001.58001.580021,880,800
Jun 20, 20231.58001.59001.52001.55001.550013,105,300
Jun 16, 20231.62001.63001.56001.56001.560017,849,700
Jun 15, 20231.65001.66001.60001.61001.610019,239,400
Jun 14, 20231.72001.72001.60001.64001.640015,565,200
Jun 13, 20231.70001.75001.67001.71001.710014,776,100
Jun 12, 20231.60001.67001.56001.67001.670018,832,300
Jun 09, 20231.68001.68001.58001.59001.590021,188,100
Jun 08, 20231.73001.73001.65001.67001.670023,608,000
Jun 07, 20231.79001.83001.70001.73001.730020,954,100
Jun 06, 20231.69001.79001.66001.77001.770015,238,500
Jun 05, 20231.75001.75001.64001.69001.690015,641,400
Jun 02, 20231.75001.81001.71001.72001.720021,246,600
Jun 01, 20231.68001.78001.63001.70001.700026,101,500
May 31, 20231.82001.82001.66001.67001.670029,268,300
May 30, 20231.93001.93001.78001.83001.830028,001,300
May 26, 20231.83001.90001.82001.86001.860051,165,800
May 25, 20232.44002.44002.32002.36002.360012,293,900
May 24, 20232.45002.45002.36002.42002.42006,084,900
May 23, 20232.51002.59002.43002.45002.45006,353,200
May 22, 20232.41002.64002.41002.53002.530012,682,600
May 19, 20232.43002.50002.40002.41002.41006,517,900
May 18, 20232.40002.50002.40002.44002.44007,270,900
May 17, 20232.38002.45002.32002.41002.41008,873,100
May 16, 20232.42002.44002.34002.35002.35006,865,400
May 15, 20232.43002.46002.35002.43002.43009,236,900
May 12, 20232.46002.56002.37002.41002.41008,167,000
May 11, 20232.75002.76002.41002.43002.430017,731,400
May 10, 20232.78002.85002.72002.75002.75009,751,000
May 09, 20232.70002.87002.70002.72002.720011,308,200
May 08, 20232.75002.79002.66002.78002.780010,527,200
May 05, 20232.65002.80002.59002.77002.770018,649,500
May 04, 20232.37002.64002.35002.52002.520015,465,100
May 03, 20232.28002.45002.26002.39002.390011,566,900
May 02, 20232.27002.30002.20002.28002.28007,151,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...